Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	31.18	31.64	30.79	31.53	922,685	+0.33(+1.06%)
Nov 29, 2022	30.82	31.24	30.78	31.20	397,070	+0.30(+0.97%)
Nov 28, 2022	31.14	31.23	30.84	30.90	703,601	-0.35(-1.11%)
Nov 25, 2022	31.16	31.46	31.01	31.25	310,547	+0.14(+0.45%)
Nov 23, 2022	30.95	31.20	30.77	31.11	620,357	+0.18(+0.58%)
Nov 22, 2022	30.60	31.15	30.46	30.93	361,314	+0.47(+1.54%)
Nov 21, 2022	30.57	30.84	30.32	30.46	370,846	-0.06(-0.18%)
Nov 18, 2022	30.15	30.59	30.09	30.52	430,217	+0.38(+1.25%)
Nov 17, 2022	30.07	30.28	29.85	30.14	352,642	+0.00(+0.00%)
Nov 16, 2022	30.19	30.31	29.82	30.14	355,289	+0.02(+0.06%)
Nov 15, 2022	30.04	30.19	29.75	30.12	484,874	+0.19(+0.63%)
Nov 14, 2022	29.76	30.37	29.76	29.93	512,761	+0.31(+1.05%)
Nov 11, 2022	29.67	29.81	29.20	29.62	761,146	-0.02(-0.06%)
Nov 10, 2022	29.50	29.83	29.35	29.64	654,395	+0.56(+1.94%)
Nov 09, 2022	29.27	29.40	28.96	29.08	385,400	-0.15(-0.51%)
Nov 08, 2022	29.50	29.61	29.06	29.23	483,835	-0.28(-0.96%)
Nov 07, 2022	29.76	29.91	29.28	29.51	424,755	-0.13(-0.44%)
Nov 04, 2022	29.78	30.01	29.36	29.64	476,784	-0.07(-0.22%)
Nov 03, 2022	29.77	29.99	29.55	29.71	625,291	-0.31(-1.03%)
Nov 02, 2022	30.09		29.93	30.02	1,218,307	+0.16(+0.54%)
Nov 01, 2022	31.85	31.85	29.13	29.86	1,180,483	-2.92(-8.92%)
Oct 31, 2022	32.82	32.97	32.61	32.78	537,708	-0.23(-0.71%)
Oct 28, 2022	32.45	33.36	32.45	33.02	742,029	+0.55(+1.71%)
Oct 27, 2022	32.73	32.75	32.32	32.46	470,575	-0.23(-0.69%)
Oct 26, 2022	32.15	33.13	32.11	32.69	536,651	+0.86(+2.72%)
Oct 25, 2022	31.77	32.13	31.59	31.82	547,421	-0.01(-0.03%)
Oct 24, 2022	31.75	32.07	31.54	31.83	468,690	+0.41(+1.32%)
Oct 21, 2022	31.42	31.61	30.87	31.42	303,413	+0.03(+0.09%)
Oct 20, 2022	31.57	31.79	31.27	31.39	375,545	-0.07(-0.21%)
Oct 19, 2022	32.24	32.30	31.41	31.46	564,582	-0.84(-2.59%)
Oct 18, 2022	32.47	33.00	32.08	32.29	543,530	+0.24(+0.76%)
Oct 17, 2022	31.62	32.23	31.59	32.05	503,190	+0.43(+1.37%)
Oct 14, 2022	31.07	32.04	30.10	31.62	879,962	+0.93(+3.03%)
Oct 13, 2022	30.59	31.06	30.09	30.68	563,650	+0.04(+0.12%)
Oct 12, 2022	31.05	31.14	30.62	30.65	525,570	-0.51(-1.63%)
Oct 11, 2022	31.15	31.39	30.87	31.15	496,639	-0.18(-0.57%)
Oct 10, 2022	31.36	31.55	31.21	31.33	317,187	+0.05(+0.15%)
Oct 07, 2022	31.92	31.93	31.14	31.29	484,299	-0.95(-2.94%)
Oct 06, 2022	32.63	32.69	32.07	32.24	427,577	-0.49(-1.49%)
Oct 05, 2022	32.61	32.88	32.19	32.72	398,087	-0.14(-0.43%)
Oct 04, 2022	32.47	33.04	32.47	32.87	509,881	+0.51(+1.57%)
Oct 03, 2022	31.92	32.61	31.92	32.36	480,921	+0.46(+1.44%)
Sep 30, 2022	31.84	32.33	31.72	31.90	946,867	+0.14(+0.44%)
Sep 29, 2022	31.40	31.88	31.10	31.76	537,163	+0.26(+0.84%)
Sep 28, 2022	31.17	31.61	31.15	31.49	682,442	+0.42(+1.36%)
Sep 27, 2022	31.31	31.62	31.02	31.07	581,243	-0.14(-0.45%)
Sep 26, 2022	31.30	31.74	31.08	31.21	719,483	-0.24(-0.75%)
Sep 23, 2022	31.91	32.25	31.06	31.45	659,095	-0.61(-1.91%)
Sep 22, 2022	32.31	32.41	31.77	32.06	745,085	-0.36(-1.10%)
Sep 21, 2022	32.63	33.20	32.37	32.41	850,084	-0.18(-0.55%)
Sep 20, 2022	32.71	32.76	32.39	32.59	315,686	-0.23(-0.72%)
Sep 19, 2022	32.61	32.85	32.32	32.83	342,827	+0.12(+0.37%)
Sep 16, 2022	32.37	32.71	32.11	32.71	1,081,602	+0.23(+0.69%)
Sep 15, 2022	32.60	32.77	32.34	32.48	468,202	-0.15(-0.46%)
Sep 14, 2022	32.99	33.11	32.48	32.63	439,303	-0.34(-1.03%)
Sep 13, 2022	33.56	33.66	32.88	32.97	449,478	-0.87(-2.58%)
Sep 12, 2022	33.79	33.84	33.53	33.84	371,962	+0.17(+0.50%)
Sep 09, 2022	33.26	33.70	33.21	33.67	366,652	+0.54(+1.62%)
Sep 08, 2022	33.33	33.50	32.96	33.14	483,963	-0.35(-1.04%)
Sep 07, 2022	33.35	33.87	33.34	33.49	594,680	+0.34(+1.02%)
Sep 06, 2022	33.11	33.18	32.48	33.15	815,606	+0.04(+0.11%)
Sep 02, 2022	32.98	33.34	32.86	33.11	601,118	+0.11(+0.34%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.